Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced International Dividend Trust (NY: BGY )

5.500 -0.070 (-1.26%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.010 4.026 3.960 3.977 574,580 -0.03(-0.68%)
Jul 30, 2008 4.040 4.048 3.958 4.004 881,362 +0.01(+0.20%)
Jul 29, 2008 3.996 4.012 3.928 3.996 767,765 +0.08(+1.95%)
Jul 28, 2008 4.010 4.010 3.876 3.920 697,384 -0.08(-1.91%)
Jul 25, 2008 4.034 4.037 3.944 3.996 880,318 +0.01(+0.14%)
Jul 24, 2008 4.091 4.091 3.947 3.990 1,021,753 -0.07(-1.75%)
Jul 23, 2008 4.089 4.112 4.018 4.061 1,065,084 +0.00(+0.07%)
Jul 22, 2008 4.048 4.061 4.003 4.059 815,624 -0.01(-0.20%)
Jul 21, 2008 4.083 4.089 4.022 4.067 879,607 +0.02(+0.40%)
Jul 18, 2008 4.007 4.053 3.988 4.051 603,736 +0.05(+1.30%)
Jul 17, 2008 3.952 4.031 3.933 3.999 1,374,534 +0.12(+3.02%)
Jul 16, 2008 3.715 3.881 3.715 3.881 1,737,383 +0.17(+4.48%)
Jul 15, 2008 3.748 3.794 3.603 3.715 2,258,172 -0.11(-2.99%)
Jul 14, 2008 3.944 3.966 3.753 3.829 1,558,593 -0.11(-2.91%)
Jul 11, 2008 3.980 4.029 3.865 3.944 1,485,036 -0.09(-2.23%)
Jul 10, 2008 3.985 4.037 3.980 4.034 940,092 +0.04(+0.96%)
Jul 09, 2008 4.094 4.105 3.985 3.996 1,031,777 -0.09(-2.14%)
Jul 08, 2008 4.045 4.083 4.012 4.083 941,466 +0.02(+0.54%)
Jul 07, 2008 4.102 4.119 4.037 4.061 1,186,742 -0.04(-0.87%)
Jul 04, 2008 4.157 4.171 4.064 4.097 628,151 +0.00(+0.00%)
Jul 03, 2008 4.157 4.171 4.064 4.097 628,151 -0.06(-1.51%)
Jul 02, 2008 4.176 4.194 4.108 4.160 832,701 -0.00(-0.07%)
Jul 01, 2008 4.121 4.195 4.113 4.162 1,130,163 -0.01(-0.26%)
Jun 30, 2008 4.160 4.217 4.160 4.173 815,532 +0.03(+0.72%)
Jun 27, 2008 4.231 4.247 4.111 4.143 960,975 -0.08(-1.87%)
Jun 26, 2008 4.261 4.291 4.187 4.222 919,198 -0.08(-1.96%)
Jun 25, 2008 4.255 4.334 4.255 4.307 861,761 +0.06(+1.48%)
Jun 24, 2008 4.359 4.359 4.222 4.244 1,150,031 -0.08(-1.95%)
Jun 23, 2008 4.424 4.424 4.299 4.329 997,635 -0.08(-1.86%)
Jun 20, 2008 4.348 4.411 4.293 4.411 1,009,315 +0.03(+0.69%)
Jun 19, 2008 4.430 4.454 4.367 4.381 1,340,311 -0.07(-1.47%)
Jun 18, 2008 4.517 4.517 4.416 4.446 741,642 -0.09(-1.99%)
Jun 17, 2008 4.509 4.550 4.501 4.536 724,503 +0.03(+0.67%)
Jun 16, 2008 4.504 4.545 4.490 4.506 506,954 +0.00(+0.06%)
Jun 13, 2008 4.536 4.543 4.441 4.504 793,063 -0.03(-0.72%)
Jun 12, 2008 4.635 4.637 4.515 4.536 714,644 -0.10(-2.18%)
Jun 11, 2008 4.686 4.686 4.626 4.637 671,258 -0.03(-0.64%)
Jun 10, 2008 4.662 4.697 4.654 4.667 568,337 -0.02(-0.52%)
Jun 09, 2008 4.697 4.719 4.656 4.692 548,464 +0.01(+0.12%)
Jun 06, 2008 4.760 4.763 4.676 4.686 1,086,924 -0.08(-1.60%)
Jun 05, 2008 4.719 4.766 4.716 4.763 897,073 +0.04(+0.93%)
Jun 04, 2008 4.684 4.768 4.673 4.719 981,302 +0.04(+0.76%)
Jun 03, 2008 4.665 4.749 4.654 4.684 1,290,609 +0.02(+0.53%)
Jun 02, 2008 4.659 4.676 4.646 4.659 678,340 -0.00(-0.06%)
May 30, 2008 4.659 4.667 4.607 4.662 838,061 +0.02(+0.41%)
May 29, 2008 4.646 4.667 4.626 4.643 764,775 +0.00(+0.06%)
May 28, 2008 4.654 4.656 4.626 4.640 667,184 -0.01(-0.12%)
May 27, 2008 4.626 4.659 4.613 4.646 918,883 +0.04(+0.89%)
May 26, 2008 4.624 4.624 4.578 4.605 0 +0.00(+0.00%)
May 23, 2008 4.624 4.624 4.578 4.605 568,930 -0.02(-0.53%)
May 22, 2008 4.624 4.637 4.596 4.629 618,160 +0.04(+0.89%)
May 21, 2008 4.637 4.637 4.577 4.588 809,278 -0.05(-1.12%)
May 20, 2008 4.626 4.640 4.588 4.640 762,661 +0.01(+0.18%)
May 19, 2008 4.640 4.665 4.618 4.632 893,119 -0.01(-0.18%)
May 16, 2008 4.629 4.659 4.588 4.640 912,138 +0.00(+0.00%)
May 15, 2008 4.632 4.656 4.616 4.640 642,252 +0.02(+0.41%)
May 14, 2008 4.610 4.646 4.596 4.621 589,121 +0.01(+0.30%)
May 13, 2008 4.656 4.659 4.575 4.607 823,695 -0.05(-1.06%)
May 12, 2008 4.771 4.771 4.616 4.656 771,373 +0.02(+0.41%)
May 09, 2008 4.632 4.637 4.566 4.637 467,452 -0.00(-0.06%)
May 08, 2008 4.605 4.640 4.572 4.640 616,738 +0.05(+1.19%)
May 07, 2008 4.626 4.630 4.553 4.585 1,035,085 -0.03(-0.65%)
May 06, 2008 4.613 4.632 4.577 4.616 910,324 +0.00(+0.06%)
May 05, 2008 4.583 4.629 4.558 4.613 815,247 +0.02(+0.42%)
May 02, 2008 4.599 4.626 4.564 4.594 876,109 +0.02(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.